İMKB M-Z (18 Şubat 2006 tarihli verilerdir)

Güncelleme Tarihi: Şubat 20, 2006 00:00

Oluşturulma Tarihi: Şubat 20, 2006 00:00

Haberin Devamı

M. Yılmaz Yat. Ort.1.671.671.661.681.65-0.6099,2181.671.66Mali Sek Dışı NFIST20 BYF10.9011.1011.1511.2510.852.29324,39111.0411.14Mardin Çimento8.158.308.308.508.051.84513,1208.218.31Marmaris Altınyunus11.0011.2011.1011.3011.000.9176,92111.1611.16Marmaris Martı2.332.332.432.432.324.2916,663,1402.342.40Marshall31.2531.2531.2531.7531.000.008,59031.3831.08Mazhar Zorlu Holding1.551.561.561.611.540.65728,0581.561.58Menderes Tekstil1.101.121.111.121.100.912,017,7541.111.11Mensa Mensucat0.420.430.430.440.422.38727,4080.430.43Merko Gıda1.841.841.861.891.801.09549,5361.841.86Metemteks1.441.451.441.461.420.00300,3861.451.44Migros16.5017.1017.0017.3016.503.03343,02217.0916.92Milpa4.744.604.564.804.50-3.802,578,6434.664.59Mutlu Akü1.731.721.731.751.710.00952,7751.731.72Net Holding0.410.400.420.420.402.4410,173,9390.410.41Net Turizm1.221.211.231.241.210.822,283,3251.221.22Netaş Telekom.43.2543.0044.7544.7543.003.47283,46743.2643.84Nuh Çimento8.208.258.658.758.155.49166,1078.268.59Nurol GMYO5.505.555.455.655.45-0.9153,2705.555.50Okan Tekstil0.580.570.570.580.56-1.72467,3910.570.57Olmuksa3.984.064.044.083.961.51341,0274.034.02Otokar12.4012.7012.7012.8012.502.42202,43112.6312.65Oysa Çimento9.809.9010.1510.359.753.57231,9619.8810.07Öz Finans Fact.1.801.811.791.831.77-0.56168,8201.801.79Park Elek. Madencilik9.259.509.409.609.301.622,820,5959.479.39Parsan2.562.632.502.712.42-2.346,655,2212.642.52Penguen Gıda1.321.321.311.341.31-0.76734,9641.331.31Pera Yat. Ort.1.151.141.131.211.11-1.742,678,4531.151.15Petkim7.357.507.507.557.402.043,748,1397.487.45Petrol Ofisi6.656.706.656.856.600.006,237,8486.726.70Pimaş5.255.205.155.455.10-1.9056,9885.315.18Pınar Et Ve Un2.882.902.862.962.82-0.69192,7882.912.85Pınar Su3.043.083.043.103.020.00214,8033.093.05Pınar Süt5.905.955.806.005.75-1.691,151,9895.925.83Prysmian Kablo5.005.004.945.044.90-1.20161,8215.004.97Ray Sigorta3.523.643.763.803.526.82777,9603.643.74Reysaş Lojistik4.804.864.804.904.800.001,409,7764.854.83Sabancı Holding9.9010.4510.1010.609.802.028,051,12010.1910.31Sanko Pazarlama3.943.963.964.003.940.51140,9673.963.97Sarkuysan3.303.303.263.343.26-1.21244,6473.293.27Selçuk Gıda0.870.870.870.880.860.00572,8390.870.87Serve Kırtasiye1.621.611.621.641.600.00238,3631.621.61Soda Sanayii5.805.955.905.955.701.7280,1535.855.90Söktaş20.5020.5021.0022.5020.502.4418,00220.6320.97Sönmez Filament1.501.421.391.511.38-7.33398,5591.441.39Şeker Piliç4.264.164.004.384.00-6.10321,5884.194.06Şekerbank7.307.207.107.507.10-2.74489,8347.347.20Şişe Cam5.655.906.056.155.657.089,728,0485.825.99T. Demir Döküm10.2010.2010.2010.3010.100.0055,21510.1510.17T. Ekonomi Bank.26.7527.2527.7528.0026.753.74110,17227.1427.38T. Kalkınma Bank.9.209.259.259.359.200.5476,4359.309.28T. Tuborg5.355.355.355.405.300.0019,9625.355.30T.S.K.B.5.855.956.006.055.902.56839,3775.975.99Taç Yat. Ort.5.355.305.405.505.300.9354,0745.355.40Tansaş2.602.622.622.642.580.775,336,0032.622.61Tat Konserve2.602.602.562.622.56-1.541,036,0942.612.58Tek-Art Turizm1.371.331.351.381.32-1.461,594,5701.351.34Tekstil Fin. Kir.1.801.811.781.811.77-1.11668,3081.801.79Tekstilbank2.862.902.902.922.841.403,111,8412.892.88Tesco Kipa49.2549.0049.0049.2548.25-0.514,06348.6948.77Tire Kutsan2.722.782.742.802.720.74435,2552.752.74Tofaş Oto. Fab.4.244.384.404.424.223.774,437,8614.314.40Toprak Fin. Kir.5.855.905.906.055.800.85144,9876.005.91Trabzonspor Sportif5.705.705.755.855.700.8874,9645.715.76Trakya Cam5.255.305.405.405.252.861,912,5665.335.35TSKB Yat. Ort.1.501.501.501.521.480.00553,8021.511.50Tukaş1.201.251.231.281.192.506,074,1651.251.23Turcas Petrol4.084.124.144.204.081.471,701,2604.134.14Turkcell9.7010.0510.1010.459.804.124,438,1809.9810.25Tüpraş25.0025.0025.0026.2525.000.002,236,72425.2425.58Türk Hava Yolları8.458.608.558.608.451.184,943,4738.568.55Türk Traktör14.0014.5014.9014.9013.906.43413,82714.1514.65Uki Konfeksiyon3.103.123.083.163.06-0.65206,0643.133.08Usaş8.158.308.358.408.152.451,775,3618.298.28Uşak Seramik2.722.722.722.762.700.00266,8842.732.71Uzel Makina3.903.963.924.023.820.51470,5203.973.89Ülker Gıda5.455.505.455.505.350.002,943,0025.435.44Ünal Tarım Ürün.0.640.640.650.650.631.561,341,5200.630.64Ünye Çimento4.464.504.504.544.480.90273,9534.514.50Vakıf Fin. Kir.6.406.456.506.506.351.5686,4016.406.44Vakıf Girişim13.6013.9013.9014.1013.702.217,30813.9113.86Vakıf GMYO4.684.684.664.784.64-0.43144,6194.714.67Vakıf Yat. Ort.4.144.164.184.204.140.9768,4254.174.18Vakıflar Bankası8.758.908.959.008.702.297,147,8378.818.94Vakko Tekstil5.955.855.856.155.80-1.6897,1986.005.86Vanet2.722.722.722.762.700.00183,7372.732.71Varlık Yat. Ort.1.251.291.271.301.251.60445,3061.281.28Vestel5.505.655.755.805.504.559,337,5485.615.73Viking Kağıt1.321.371.371.401.323.794,746,1631.361.37Yapı Kredi Fin. Kir.4.804.844.885.024.821.67414,4894.864.93Yapı Kredi Koray GMYO5.255.205.205.555.10-0.95271,7455.225.29Yapı Kredi Sigorta9.158.908.609.908.60-6.01158,8368.958.72Yapı Kredi Yat. Ort.1.521.521.531.551.500.661,491,7331.521.53Yapı ve Kredi Bank.7.157.207.357.457.102.8023,547,0657.207.30Yataş3.263.283.283.343.240.61884,5063.293.26Yatırım Fin. Yat. Ort.1.581.601.601.621.581.27128,7771.601.59Yazıcılar Holding42.0042.7542.7542.7542.251.7944,39542.4542.55Yünsa2.212.212.202.232.18-0.4574,4822.212.19Zorlu Enerji5.025.185.205.265.043.592,047,5945.165.19İkinci Ulusal PazarAltınyunus Çeşme5.255.305.255.355.200.0050,9645.255.29Birlik Mensucat1.931.901.901.951.90-1.555,2131.911.90Boyasan Tekstil0.580.580.570.590.57-1.72363,4550.580.57Camiş Lojistik Hiz.9.509.759.7510.009.602.6328,5509.719.71Doğusan2.862.882.822.922.82-1.4098,8082.882.85Ege Profil7.006.956.907.156.85-1.4319,1876.916.92Gedik Yat. Ort.1.841.851.851.871.840.5462,8961.851.86Ipek Matbaacılık3.904.044.084.203.924.622,573,3164.054.09Lafarge Aslan Çimento79.5079.5079.5080.5078.500.004,97579.3879.00Meges Boya8.158.008.058.407.80-1.23263,7948.178.04Mert Gıda7.057.207.657.706.808.5180,7937.247.37Metemtur Otelcilik3.143.163.163.203.140.64190,5723.163.17Petrokent Turizm25.5025.2525.5025.5025.250.002,94725.3125.40Sönmez Pamuklu1.741.721.731.761.68-0.57117,4171.711.73Şeker Fin. Kir.3.643.723.683.763.501.10942,0703.713.70Tümteks0.820.830.840.890.812.44563,7070.850.84IMKB YENİ EKONOMİAnel Telekom7.407.457.507.557.351.35862,0527.467.42Datagate Bilgisayar4.925.285.355.354.868.741,960,0435.085.24Plastikkart2.762.762.722.782.68-1.45729,0172.762.72Gözaltı PazarıAbana Elektromekanik1.251.241.251.21-0.8023,3021.22EGS G.M.Y.O.0.570.560.580.55-1.751,547,8400.56Makina Takım0.820.820.820.790.00105,1300.81Transtürk Hold.0.410.410.420.400.0044,9330.41

Acıbadem Sağlık	13.50	13.70	13.80	13.90	13.60	2.22	17,217	13.70	13.71
Adana Çimento (A)	12.10	12.20	12.10	12.30	12.00	0.00	85,698	12.16	12.16
Adana Çimento (B)	6.90	6.85	6.90	7.00	6.75	0.00	13,819	6.91	6.88
Adana Çimento (C)	1.51	1.51	1.51	1.53	1.50	0.00	1,474,068	1.52	1.51
Adel Kalemcilik	6.95	6.90	6.85	7.00	6.85	-1.44	67,519	6.93	6.90
Advansa Sasa	1.33	1.34	1.33	1.35	1.31	0.00	842,488	1.34	1.32
AFM Film	5.60	5.60	5.55	5.60	5.45	-0.89	313,873	5.55	5.54
Afyon Çimento	1,390.00	1,370.00	1,365.00	1,395.00	1,350.00	-1.80	645	1,380.53	1,360.94
Ak Enerji	5.65	5.60	5.70	5.70	5.60	0.88	275,642	5.65	5.65
Ak Yat. Ort.	2.43	2.44	2.43	2.47	2.41	0.00	1,211,751	2.43	2.44
Akal Tekstil	5.10	5.06	5.20	5.20	4.95	1.96	120,311	5.09	5.06
Akbank	12.20	12.40	12.70	13.00	12.30	4.10	6,321,115	12.44	12.76
Akçansa	11.00	10.80	11.00	11.10	10.70	0.00	147,452	10.90	10.86
Akın Tekstil	2.84	2.84	2.82	2.86	2.80	-0.70	8,439	2.84	2.82
Akmerkez G.M.Y.O.	45.75	46.00	45.50	46.25	45.50	-0.55	7,550	46.00	45.85
Aksa	12.10	12.10	12.20	12.30	12.00	0.83	332,731	12.10	12.18
Aksigorta	13.40	13.40	13.20	13.60	13.20	-1.49	472,270	13.45	13.35
Aksu Enerji	6.20	6.15	6.20	6.35	6.15	0.00	57,793	6.24	6.19
Aksu İplik	3.26	3.32	3.36	3.38	3.28	3.07	10,482	3.34	3.33
Alarko Carrier	19.00	19.20	19.40	19.90	19.00	2.11	30,465	19.27	19.40
Alarko GMYO	66.50	67.00	67.50	69.00	66.50	1.50	26,171	67.08	67.50
Alarko Holding	56.50	56.50	58.00	58.50	56.00	2.65	232,819	56.56	57.41
Alcatel Teletaş	7.90	7.95	8.20	8.20	7.90	3.80	1,232,356	7.95	8.08
Alkim Kağıt	1.53	1.54	1.54	1.55	1.53	0.65	515,642	1.54	1.53
Alkim Kimya	6.80	6.75	6.80	6.90	6.75	0.00	102,472	6.81	6.81
Alternatif Yat. Ort.	2.68	2.70	2.68	2.74	2.66	0.00	917,738	2.70	2.68
AlternatifBank	2.84	2.90	2.90	2.96	2.86	2.11	2,642,540	2.93	2.89
Altınyağ	2.15	2.20	2.15	2.23	2.14	0.00	2,798,530	2.21	2.17
Altınyıldız	2.60	2.70	2.70	2.76	2.62	3.85	816,431	2.70	2.69
Anadolu Cam	6.15	6.30	6.35	6.40	6.20	3.25	272,693	6.34	6.30
Anadolu Efes	41.50	42.75	42.50	43.00	41.50	2.41	102,724	42.81	42.69
Anadolu Hayat Emek.	6.75	7.00	6.85	7.00	6.80	1.48	296,182	6.91	6.92
Anadolu Isuzu	21.10	22.30	22.30	22.70	20.90	5.69	401,666	21.96	22.17
Anadolu Sigorta	4.78	4.76	4.76	4.82	4.70	-0.42	1,229,349	4.77	4.75
Arat Tekstil	0.38	0.37	0.38	0.39	0.37	0.00	328,789	0.38	0.38
Arçelik	12.00	12.00	12.00	12.30	11.80	0.00	939,397	12.04	11.97
Arena Bilgisayar	6.50	6.55	6.55	6.65	6.40	0.77	18,832	6.57	6.56
Arsan Tekstıl	1.54	1.57	1.56	1.59	1.55	1.30	269,077	1.57	1.56
Aselsan	38.00	39.50	39.75	39.75	38.50	4.61	324,449	39.21	39.19
Ata Yat. Ort.	14.50	16.10	15.60	17.30	14.70	7.59	268,066	15.65	16.53
Atakule G.M.Y.O.	2.72	2.68	2.70	2.76	2.66	-0.74	1,555,855	2.70	2.69
Atlantis Yat. Ort.	2.60	2.62	2.60	2.66	2.60	0.00	86,723	2.63	2.62
Atlas Yat. Ort.	7.05	7.00	6.95	7.15	6.90	-1.42	206,840	7.03	6.97
Aviva Sigorta	18.00	18.10	18.10	18.30	17.90	0.56	13,463	18.09	18.01
Avrasya Yat. Ort.	1.69	1.70	1.69	1.71	1.68	0.00	268,558	1.70	1.69
Ayen Enerji	3.32	3.36	3.32	3.38	3.32	0.00	1,157,961	3.36	3.33
Aygaz	5.65	5.60	5.65	5.70	5.55	0.00	487,831	5.63	5.60
Bagfaş	52.50	54.00	54.50	55.00	53.00	3.81	57,529	53.56	53.94
Bak Ambalaj	3.70	3.70	3.70	3.78	3.68	0.00	147,377	3.72	3.69
Banvit	2.88	2.86	2.80	2.98	2.78	-2.78	1,892,481	2.89	2.82
Batı Çimento	7.75	7.75	7.70	7.80	7.70	-0.65	11,103	7.74	7.70
Batısöke Çimento	3.62	3.62	3.62	3.66	3.60	0.00	124,080	3.63	3.63
Beko Elektronik	2.82	2.82	2.82	2.86	2.80	0.00	3,051,836	2.83	2.81
Berdan Tekstil	2.86	2.86	2.86	2.90	2.86	0.00	5,805	2.86	2.87
Beşiktaş Futbol Yat.	4.22	4.24	4.22	4.24	4.18	0.00	224,427	4.20	4.20
BİM Birleşik Mağ.	39.25	40.00	40.50	40.50	39.50	3.18	14,305	39.79	39.94
Bisaş Tekstil	1.64	1.65	1.64	1.67	1.63	0.00	78,989	1.65	1.64
Bolu Çimento	3.26	3.30	3.24	3.32	3.24	-0.61	527,073	3.30	3.26
Borova Yapı	1.27	1.26	1.25	1.30	1.25	-1.57	933,588	1.28	1.25
Borusan Mannesmann	12.70	12.80	12.80	13.00	12.70	0.79	116,076	12.85	12.79
Borusan Yat. Paz.	6.50	6.65	6.60	6.70	6.45	1.54	471,870	6.57	6.60
Bosch Fren Sistemleri	223.00	225.00	224.00	228.00	224.00	0.45	9,138	226.18	224.67
Bossa	1.40	1.40	1.39	1.42	1.38	-0.71	837,190	1.40	1.39
Boyner Mağazacılık	3.76	3.84	3.88	3.90	3.76	3.19	1,812,895	3.82	3.86
Brisa	104.00	108.00	106.00	109.00	103.00	1.92	19,986	106.22	105.56
BSH Ev Aletleri	35.00	34.25	34.25	35.25	33.50	-2.14	37,128	34.25	33.93
Bumerang Yat. Ort.	1.39	1.41	1.41	1.43	1.39	1.44	281,859	1.40	1.41
Burçelik	28.00	28.00	28.00	28.75	27.50	0.00	11,276	28.13	27.95
Burçelik Vana	1.84	1.83	1.82	1.85	1.80	-1.09	113,935	1.84	1.82
Bursa Çimento	18.70	20.10	19.40	20.50	18.90	3.74	46,769	20.25	19.43
Ceylan Giyim	3.16	3.18	3.16	3.22	3.12	0.00	8,787	3.18	3.14
Ceytaş Madencilik	5.30	5.50	5.40	5.60	5.30	1.89	2,289,401	5.48	5.42
Çbs Boya	0.81	0.82	0.83	0.83	0.81	2.47	598,232	0.82	0.82
ÇBS Printaş	1.49	1.49	1.50	1.52	1.48	0.67	405,359	1.50	1.49
Çelebi	34.25	34.25	33.75	34.50	33.50	-1.46	26,138	34.33	33.72
Çelik Halat	6.70	6.80	6.70	6.85	6.65	0.00	74,593	6.76	6.72
Çemtaş	6.95	6.95	6.95	7.15	6.85	0.00	388,997	7.01	6.95
Çimbeton	33.50	33.25	33.50	34.00	33.00	0.00	9,278	33.58	33.46
Çimentaş	16.60	16.20	16.10	17.00	16.00	-3.01	51,026	16.23	16.09
Çimsa	10.50	10.70	10.60	10.80	10.40	0.95	160,351	10.61	10.52
Dardanel	1.54	1.56	1.54	1.59	1.53	0.00	1,508,122	1.57	1.54
Demisaş Döküm	1.71	1.73	1.72	1.77	1.71	0.58	330,100	1.74	1.72
Deniz Yat. Ort.	2.60	2.62	2.62	2.64	2.60	0.77	501,268	2.62	2.61
Denizbank	11.90	12.00	12.10	12.40	12.00	1.68	1,200,745	12.16	12.18
Denizli Cam	7.80	7.85	8.05	8.30	7.70	3.21	419,873	7.85	8.11
Dentaş Ambalaj	2.26	2.28	2.27	2.28	2.24	0.44	53,395	2.26	2.25
Derimod	2.78	2.82	2.80	2.84	2.76	0.72	104,982	2.81	2.80
Desa Deri	1.72	1.74	1.74	1.76	1.71	1.16	996,118	1.73	1.73
Deva Holding	7.55	7.55	7.75	7.90	7.50	2.65	716,286	7.57	7.75
Ditaş Doğan	92.00	92.00	91.50	93.00	90.00	-0.54	7,821	92.43	91.08
DJ İstanbul 20	10.95	11.10	11.15	11.25	10.95	1.83	1,220,409	11.06	11.18
DJIM Türkiye A Tipi BYF	12.00	12.15	12.10	12.20	12.05	0.83	1,684,586	12.15	12.17
Doğan Burda	6.90	7.10	7.05	7.30	6.95	2.17	139,653	7.18	7.07
Doğan Gazetecilik	4.60	4.74	4.62	4.80	4.58	0.43	1,574,364	4.73	4.69
Doğan Holding	6.40	6.60	6.55	6.70	6.40	2.34	13,478,477	6.50	6.58
Doğan Yayın Hol.	6.95	6.80	6.70	7.65	6.45	-3.60	726,113	6.81	6.72
Doğuş Otomotiv	8.80	8.85	8.80	8.95	8.75	0.00	227,845	8.88	8.85
Döktaş	2.47	2.48	2.53	2.54	2.46	2.43	1,987,598	2.49	2.51
Duran Doğan Basım	5.75	5.85	5.90	5.95	5.75	2.61	20,637	5.86	5.79
Dyo Boya	1.04	1.06	1.11	1.11	1.04	6.73	9,411,552	1.07	1.09
Eczacıbaşı İlaç	4.60	4.66	4.70	4.72	4.64	2.17	903,409	4.69	4.68
Eczacıbaşı Yapı	4.22	4.26	4.44	4.44	4.16	5.21	895,560	4.22	4.35
Eczacıbaşı Yat. Ort.	1.49	1.46	1.47	1.57	1.45	-1.34	3,211,576	1.50	1.46
Eczacıbaşı Yatırım	5.10	5.15	5.15	5.20	5.10	0.98	486,547	5.15	5.13
Edip İplik	3.56	3.50	3.58	3.62	3.46	0.56	136,182	3.49	3.55
Efes Holding	14.70	14.70	14.60	14.90	14.40	-0.68	18,749	14.70	14.53
Ege Endüstri	11.80	11.90	12.10	12.20	11.70	2.54	64,236	11.80	12.00
Ege Gübre	35.75	36.00	36.50	36.75	35.75	2.10	34,450	36.05	36.39
Ege Seramik	2.12	2.14	2.21	2.21	2.12	4.25	1,021,287	2.14	2.17
Egeli Co. Yat. Ort.	2.90	2.90	2.90	2.92	2.88	0.00	55,700	2.89	2.89
Egeplast	1.10	1.09	1.16	1.18	1.08	5.45	1,108,779	1.09	1.15
Emek Elektrik	1.03	1.02	1.01	1.03	0.99	-1.94	662,787	1.02	1.00
Eminiş Ambalaj	3.78	3.78	3.80	3.84	3.76	0.53	59,647	3.80	3.78
Enka İnşaat	16.40	16.80	16.70	16.90	16.50	1.83	776,501	16.65	16.75
Erbosan	6.90	7.00	6.90	7.05	6.90	0.00	34,887	7.03	6.93
Ereğli Demir Çelik	8.80	8.90	8.85	8.90	8.80	0.57	3,469,458	8.86	8.86
Ersu Gıda	1.62	1.65	1.63	1.71	1.61	0.62	1,519,715	1.68	1.64
Escort Computer	2.00	2.00	1.95	2.02	1.95	-2.50	146,650	2.00	1.97
Esem Spor Giyim	1.33	1.34	1.36	1.36	1.32	2.26	122,514	1.33	1.35
EVG Yat. Ort.	1.34	1.33	1.35	1.36	1.32	0.75	78,443	1.34	1.34
Factoturk Faktoring	4.06	4.06	3.98	4.08	3.96	-1.97	56,413	4.07	4.01
Favori Dinlenme Yer.	7.85	7.85	8.00	8.05	7.75	1.91	221,473	7.82	7.96
Fenerbahçe Sportif	21.70	21.90	21.80	21.90	21.70	0.46	31,812	21.82	21.79
Feniş Alüminyum	4.04	4.10	4.06	4.18	4.04	0.50	164,496	4.12	4.09
Finans Fin. Kir.	11.00	11.70	11.20	11.80	11.00	1.82	31,744	11.50	11.27
Finans Yat. Ort.	2.05	2.07	2.06	2.19	2.05	0.49	1,903,624	2.09	2.09
Finansbank	7.45	7.85	7.90	8.00	7.55	6.04	2,562,753	7.86	7.88
F-M İzmit Piston	930.00	925.00	920.00	970.00	915.00	-1.08	2,112	942.35	922.29
Ford Otosan	11.90	12.00	12.00	12.10	11.80	0.84	1,405,679	11.97	11.97
Fortis Bank	7.20	7.25	7.25	7.35	7.20	0.69	2,627,126	7.31	7.29
Frigo Pak Gıda	1.63	1.63	1.61	1.65	1.60	-1.23	120,626	1.63	1.62
Galatasaray Sportif	122.00	122.00	122.00	123.00	121.00	0.00	1,121	122.02	121.95
Garanti Bankası	5.80	5.80	5.90	5.95	5.70	1.72	19,544,162	5.81	5.86
Garanti Faktoring	6.15	6.20	6.30	6.30	6.15	2.44	78,645	6.21	6.22
Garanti GMYO	2.64	2.64	2.64	2.68	2.62	0.00	336,454	2.65	2.63
Garanti Yat. Ort.	2.30	2.31	2.30	2.33	2.28	0.00	348,438	2.31	2.30
Gediz İplik	1.38	1.40	1.39	1.45	1.38	0.72	538,247	1.42	1.40
Gentaş	3.54	3.58	3.56	3.62	3.54	0.56	122,882	3.56	3.58
Gersan Elektrik	1.44	1.43	1.43	1.45	1.40	-0.69	890,531	1.44	1.42
Gima	4.08	4.18	4.18	4.22	4.10	2.45	3,640,303	4.17	4.18
Global Yat. Holding	1.55	1.59	1.57	1.59	1.55	1.29	8,866,004	1.57	1.57
Goldaş Kuyumculuk	1.67	1.70	1.71	1.72	1.68	2.40	5,681,436	1.71	1.70
Good-Year	14.70	14.80	14.90	14.90	14.60	1.36	113,357	14.68	14.75
Göltaş Çimento	73.50	73.00	73.50	74.00	72.50	0.00	28,820	73.05	73.21
GSD Holding	2.18	2.21	2.20	2.22	2.19	0.92	6,758,898	2.21	2.19
Gübre Fabrik.	3.64	3.72	3.74	3.80	3.66	2.75	182,369	3.71	3.72
Güneş Sigorta	4.78	4.68	4.66	4.82	4.64	-2.51	678,023	4.73	4.67
Haznedar Refrakter	3.18	3.20	3.18	3.22	3.16	0.00	74,429	3.20	3.18
Hedef Yat. Ort.	1.47	1.45	1.44	1.49	1.43	-2.04	32,587	1.46	1.45
Hektaş	1.49	1.50	1.51	1.54	1.48	1.34	2,842,088	1.49	1.51
Hürriyet Gzt.	5.30	5.55	5.50	5.60	5.30	3.77	5,165,950	5.46	5.53
İdaş	3.06	3.36	3.20	3.40	3.06	4.58	511,874	3.34	3.26
İhlas Ev Aletleri	2.92	2.92	2.86	2.98	2.84	-2.05	731,808	2.94	2.87
İhlas GMYO	1.18	1.11	1.11	1.24	1.09	-5.93	11,438,106	1.18	1.11
İhlas Holding	0.84	0.84	0.84	0.86	0.82	0.00	15,122,351	0.84	0.83
Indeks Bilgisayar	3.24	3.28	3.28	3.30	3.22	1.23	193,702	3.28	3.25
İnfo Yat. Ort.	1.24	1.25	1.23	1.26	1.21	-0.81	332,408	1.25	1.23
İnfotrend Yat. Ort.	1.03	1.04	1.05	1.05	1.03	1.94	342,933	1.04	1.04
İntema	6.30	6.40	6.40	6.50	6.35	1.59	100,947	6.40	6.41
İş Bankası (A)	23,850.00
İş Bankası (B)	1,820.00	1,805.00	1,830.00	1,830.00	1,800.00	0.55	49	1,815.45	1,820.92
İş Bankası (C)	12.60	12.50	12.60	12.90	12.40	0.00	12,239,423	12.62	12.72
İş Bankası (Kur.)	8,995.00		8,000.00	8,300.00	8,000.00	-11.06	3		8,100.00
İş Fin. Kir.	8.20	8.10	8.40	8.50	7.70	2.44	577,072	8.14	8.36
İş Girişim	4.84	4.72	4.68	4.88	4.64	-3.31	704,033	4.78	4.70
İş GMYO	3.54	3.60	3.66	3.68	3.56	3.39	3,341,900	3.59	3.64
İş Yat. Ort.	4.74	4.72	4.66	4.78	4.66	-1.69	1,964,813	4.74	4.69
Işıklar Ambalaj	2.11	2.14	2.12	2.18	2.10	0.47	2,551,477	2.15	2.13
İzmir Demir Çelik	3.24	3.22	3.24	3.28	3.22	0.00	1,776,228	3.24	3.23
İzocam	10.70	10.60	10.60	10.80	10.40	-0.93	25,464	10.60	10.53
Kaplamin	15.50	15.00	15.30	15.60	15.00	-1.29	100,701	15.21	15.23
Kardemir (A)	1.22	1.23	1.26	1.26	1.21	3.28	12,157,029	1.22	1.24
Kardemir (B)	1.41	1.41	1.43	1.44	1.39	1.42	9,685,713	1.41	1.42
Kardemir (D)	0.61	0.60	0.61	0.61	0.59	0.00	16,842,448	0.60	0.60
Karsan Otomotiv	7.10	7.10	7.05	7.15	7.00	-0.70	220,096	7.11	7.05
Karsu Tekstil	0.94	0.93	0.93	0.95	0.91	-1.06	212,985	0.94	0.92
Kartonsan	172.00	174.00	174.00	175.00	172.00	1.16	15,251	173.90	173.88
Kav Dan.Paz.Tic.	3.80	3.94	4.00	4.04	3.82	5.26	222,703	3.93	3.96
Kelebek Mobilya	1.72	1.75	1.75	1.77	1.73	1.74	273,481	1.75	1.74
Kent Gıda	44.25	43.75	44.25	44.75	43.00	0.00	18,124	43.82	43.74
Kerevitaş Gıda	8.70	8.70	8.65	8.80	8.55	-0.57	38,233	8.72	8.62
Klimasan Klima	6.05	6.10	6.05	6.25	6.00	0.00	176,149	6.15	6.04
Koç Holding	7.25	7.30	7.40	7.45	7.25	2.07	9,104,771	7.30	7.37
Konfrut Gıda	10.50	10.30	9.90	10.80	9.90	-5.71	441,614	10.47	10.06
Koniteks	0.86	0.86	0.85	0.87	0.84	-1.16	122,703	0.86	0.85
Konya Çimento	99.00	100.00	99.00	100.50	98.50	0.00	5,179	99.87	99.15
Kordsa Sabancı Dupont	7.15	7.15	7.15	7.30	7.05	0.00	53,539	7.13	7.10
Koza Davetiye	5.45	5.60	5.55	5.65	5.45	1.83	2,039,587	5.59	5.57
Kristal Kola	1.86	1.87	1.85	1.90	1.84	-0.54	1,459,603	1.87	1.86
Kütahya Porselen	38.00	38.75	38.50	39.00	38.00	1.32	12,950	38.48	38.81
Link Bilgisayar	4.92	4.94	4.90	5.00	4.88	-0.41	84,835	4.96	4.91
Lio Yağ	1.25	1.27	1.27	1.29	1.25	1.60	3,440,407	1.26	1.27
Logo Yazılım	19.20	19.10	19.20	19.40	19.00	0.00	40,457	19.14	19.18
Lüks Kadife	6.55	6.50	6.40	6.75	6.40	-2.29	11,872	6.51	6.45
M. Yılmaz Yat. Ort.	1.67	1.67	1.66	1.68	1.65	-0.60	99,218	1.67	1.66
Mali Sek Dışı NFIST20 BYF	10.90	11.10	11.15	11.25	10.85	2.29	324,391	11.04	11.14
Mardin Çimento	8.15	8.30	8.30	8.50	8.05	1.84	513,120	8.21	8.31
Marmaris Altınyunus	11.00	11.20	11.10	11.30	11.00	0.91	76,921	11.16	11.16
Marmaris Martı	2.33	2.33	2.43	2.43	2.32	4.29	16,663,140	2.34	2.40
Marshall	31.25	31.25	31.25	31.75	31.00	0.00	8,590	31.38	31.08
Mazhar Zorlu Holding	1.55	1.56	1.56	1.61	1.54	0.65	728,058	1.56	1.58
Menderes Tekstil	1.10	1.12	1.11	1.12	1.10	0.91	2,017,754	1.11	1.11
Mensa Mensucat	0.42	0.43	0.43	0.44	0.42	2.38	727,408	0.43	0.43
Merko Gıda	1.84	1.84	1.86	1.89	1.80	1.09	549,536	1.84	1.86
Metemteks	1.44	1.45	1.44	1.46	1.42	0.00	300,386	1.45	1.44
Migros	16.50	17.10	17.00	17.30	16.50	3.03	343,022	17.09	16.92
Milpa	4.74	4.60	4.56	4.80	4.50	-3.80	2,578,643	4.66	4.59
Mutlu Akü	1.73	1.72	1.73	1.75	1.71	0.00	952,775	1.73	1.72
Net Holding	0.41	0.40	0.42	0.42	0.40	2.44	10,173,939	0.41	0.41
Net Turizm	1.22	1.21	1.23	1.24	1.21	0.82	2,283,325	1.22	1.22
Netaş Telekom.	43.25	43.00	44.75	44.75	43.00	3.47	283,467	43.26	43.84
Nuh Çimento	8.20	8.25	8.65	8.75	8.15	5.49	166,107	8.26	8.59
Nurol GMYO	5.50	5.55	5.45	5.65	5.45	-0.91	53,270	5.55	5.50
Okan Tekstil	0.58	0.57	0.57	0.58	0.56	-1.72	467,391	0.57	0.57
Olmuksa	3.98	4.06	4.04	4.08	3.96	1.51	341,027	4.03	4.02
Otokar	12.40	12.70	12.70	12.80	12.50	2.42	202,431	12.63	12.65
Oysa Çimento	9.80	9.90	10.15	10.35	9.75	3.57	231,961	9.88	10.07
Öz Finans Fact.	1.80	1.81	1.79	1.83	1.77	-0.56	168,820	1.80	1.79
Park Elek. Madencilik	9.25	9.50	9.40	9.60	9.30	1.62	2,820,595	9.47	9.39
Parsan	2.56	2.63	2.50	2.71	2.42	-2.34	6,655,221	2.64	2.52
Penguen Gıda	1.32	1.32	1.31	1.34	1.31	-0.76	734,964	1.33	1.31
Pera Yat. Ort.	1.15	1.14	1.13	1.21	1.11	-1.74	2,678,453	1.15	1.15
Petkim	7.35	7.50	7.50	7.55	7.40	2.04	3,748,139	7.48	7.45
Petrol Ofisi	6.65	6.70	6.65	6.85	6.60	0.00	6,237,848	6.72	6.70
Pimaş	5.25	5.20	5.15	5.45	5.10	-1.90	56,988	5.31	5.18
Pınar Et Ve Un	2.88	2.90	2.86	2.96	2.82	-0.69	192,788	2.91	2.85
Pınar Su	3.04	3.08	3.04	3.10	3.02	0.00	214,803	3.09	3.05
Pınar Süt	5.90	5.95	5.80	6.00	5.75	-1.69	1,151,989	5.92	5.83
Prysmian Kablo	5.00	5.00	4.94	5.04	4.90	-1.20	161,821	5.00	4.97
Ray Sigorta	3.52	3.64	3.76	3.80	3.52	6.82	777,960	3.64	3.74
Reysaş Lojistik	4.80	4.86	4.80	4.90	4.80	0.00	1,409,776	4.85	4.83
Sabancı Holding	9.90	10.45	10.10	10.60	9.80	2.02	8,051,120	10.19	10.31
Sanko Pazarlama	3.94	3.96	3.96	4.00	3.94	0.51	140,967	3.96	3.97
Sarkuysan	3.30	3.30	3.26	3.34	3.26	-1.21	244,647	3.29	3.27
Selçuk Gıda	0.87	0.87	0.87	0.88	0.86	0.00	572,839	0.87	0.87
Serve Kırtasiye	1.62	1.61	1.62	1.64	1.60	0.00	238,363	1.62	1.61
Soda Sanayii	5.80	5.95	5.90	5.95	5.70	1.72	80,153	5.85	5.90
Söktaş	20.50	20.50	21.00	22.50	20.50	2.44	18,002	20.63	20.97
Sönmez Filament	1.50	1.42	1.39	1.51	1.38	-7.33	398,559	1.44	1.39
Şeker Piliç	4.26	4.16	4.00	4.38	4.00	-6.10	321,588	4.19	4.06
Şekerbank	7.30	7.20	7.10	7.50	7.10	-2.74	489,834	7.34	7.20
Şişe Cam	5.65	5.90	6.05	6.15	5.65	7.08	9,728,048	5.82	5.99
T. Demir Döküm	10.20	10.20	10.20	10.30	10.10	0.00	55,215	10.15	10.17
T. Ekonomi Bank.	26.75	27.25	27.75	28.00	26.75	3.74	110,172	27.14	27.38
T. Kalkınma Bank.	9.20	9.25	9.25	9.35	9.20	0.54	76,435	9.30	9.28
T. Tuborg	5.35	5.35	5.35	5.40	5.30	0.00	19,962	5.35	5.30
T.S.K.B.	5.85	5.95	6.00	6.05	5.90	2.56	839,377	5.97	5.99
Taç Yat. Ort.	5.35	5.30	5.40	5.50	5.30	0.93	54,074	5.35	5.40
Tansaş	2.60	2.62	2.62	2.64	2.58	0.77	5,336,003	2.62	2.61
Tat Konserve	2.60	2.60	2.56	2.62	2.56	-1.54	1,036,094	2.61	2.58
Tek-Art Turizm	1.37	1.33	1.35	1.38	1.32	-1.46	1,594,570	1.35	1.34
Tekstil Fin. Kir.	1.80	1.81	1.78	1.81	1.77	-1.11	668,308	1.80	1.79
Tekstilbank	2.86	2.90	2.90	2.92	2.84	1.40	3,111,841	2.89	2.88
Tesco Kipa	49.25	49.00	49.00	49.25	48.25	-0.51	4,063	48.69	48.77
Tire Kutsan	2.72	2.78	2.74	2.80	2.72	0.74	435,255	2.75	2.74
Tofaş Oto. Fab.	4.24	4.38	4.40	4.42	4.22	3.77	4,437,861	4.31	4.40
Toprak Fin. Kir.	5.85	5.90	5.90	6.05	5.80	0.85	144,987	6.00	5.91
Trabzonspor Sportif	5.70	5.70	5.75	5.85	5.70	0.88	74,964	5.71	5.76
Trakya Cam	5.25	5.30	5.40	5.40	5.25	2.86	1,912,566	5.33	5.35
TSKB Yat. Ort.	1.50	1.50	1.50	1.52	1.48	0.00	553,802	1.51	1.50
Tukaş	1.20	1.25	1.23	1.28	1.19	2.50	6,074,165	1.25	1.23
Turcas Petrol	4.08	4.12	4.14	4.20	4.08	1.47	1,701,260	4.13	4.14
Turkcell	9.70	10.05	10.10	10.45	9.80	4.12	4,438,180	9.98	10.25
Tüpraş	25.00	25.00	25.00	26.25	25.00	0.00	2,236,724	25.24	25.58
Türk Hava Yolları	8.45	8.60	8.55	8.60	8.45	1.18	4,943,473	8.56	8.55
Türk Traktör	14.00	14.50	14.90	14.90	13.90	6.43	413,827	14.15	14.65
Uki Konfeksiyon	3.10	3.12	3.08	3.16	3.06	-0.65	206,064	3.13	3.08
Usaş	8.15	8.30	8.35	8.40	8.15	2.45	1,775,361	8.29	8.28
Uşak Seramik	2.72	2.72	2.72	2.76	2.70	0.00	266,884	2.73	2.71
Uzel Makina	3.90	3.96	3.92	4.02	3.82	0.51	470,520	3.97	3.89
Ülker Gıda	5.45	5.50	5.45	5.50	5.35	0.00	2,943,002	5.43	5.44
Ünal Tarım Ürün.	0.64	0.64	0.65	0.65	0.63	1.56	1,341,520	0.63	0.64
Ünye Çimento	4.46	4.50	4.50	4.54	4.48	0.90	273,953	4.51	4.50
Vakıf Fin. Kir.	6.40	6.45	6.50	6.50	6.35	1.56	86,401	6.40	6.44
Vakıf Girişim	13.60	13.90	13.90	14.10	13.70	2.21	7,308	13.91	13.86
Vakıf GMYO	4.68	4.68	4.66	4.78	4.64	-0.43	144,619	4.71	4.67
Vakıf Yat. Ort.	4.14	4.16	4.18	4.20	4.14	0.97	68,425	4.17	4.18
Vakıflar Bankası	8.75	8.90	8.95	9.00	8.70	2.29	7,147,837	8.81	8.94
Vakko Tekstil	5.95	5.85	5.85	6.15	5.80	-1.68	97,198	6.00	5.86
Vanet	2.72	2.72	2.72	2.76	2.70	0.00	183,737	2.73	2.71
Varlık Yat. Ort.	1.25	1.29	1.27	1.30	1.25	1.60	445,306	1.28	1.28
Vestel	5.50	5.65	5.75	5.80	5.50	4.55	9,337,548	5.61	5.73
Viking Kağıt	1.32	1.37	1.37	1.40	1.32	3.79	4,746,163	1.36	1.37
Yapı Kredi Fin. Kir.	4.80	4.84	4.88	5.02	4.82	1.67	414,489	4.86	4.93
Yapı Kredi Koray GMYO	5.25	5.20	5.20	5.55	5.10	-0.95	271,745	5.22	5.29
Yapı Kredi Sigorta	9.15	8.90	8.60	9.90	8.60	-6.01	158,836	8.95	8.72
Yapı Kredi Yat. Ort.	1.52	1.52	1.53	1.55	1.50	0.66	1,491,733	1.52	1.53
Yapı ve Kredi Bank.	7.15	7.20	7.35	7.45	7.10	2.80	23,547,065	7.20	7.30
Yataş	3.26	3.28	3.28	3.34	3.24	0.61	884,506	3.29	3.26
Yatırım Fin. Yat. Ort.	1.58	1.60	1.60	1.62	1.58	1.27	128,777	1.60	1.59
Yazıcılar Holding	42.00	42.75	42.75	42.75	42.25	1.79	44,395	42.45	42.55
Yünsa	2.21	2.21	2.20	2.23	2.18	-0.45	74,482	2.21	2.19
Zorlu Enerji	5.02	5.18	5.20	5.26	5.04	3.59	2,047,594	5.16	5.19

Haberle ilgili daha fazlası:

İMKB M-Z (18 Şubat 2006 tarihli verilerdir)

BAKMADAN GEÇME!